Quantcast

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock Historical Stock Prices

DFP 
$22.86
*  
0.0208
0.09%
Get DFP Alerts
*Delayed - data as of May 24, 2018 10:15 ET  -  Find a broker to begin trading DFP now
Exchange:NYSE

Community Rating:
View:    DFP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2018 TO 23-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:15 22.82 22.89 22.80 22.86 35,398
05/23/2018 22.92 22.97 22.78 22.8392 137,059
05/22/2018 22.98 23.0205 22.94 22.98 48,475
05/21/2018 23.19 23.19 23 23.0599 174,876
05/18/2018 23.25 23.3 23.14 23.19 104,065
05/17/2018 23.61 23.65 23.25 23.31 131,291
05/16/2018 23.71 23.72 23.61 23.61 43,588
05/15/2018 23.65 23.75 23.61 23.72 49,321
05/14/2018 23.63 23.74 23.6299 23.73 39,517
05/11/2018 23.6 23.69 23.6 23.63 34,312
05/10/2018 23.8 23.8 23.66 23.66 49,462
05/09/2018 23.85 23.85 23.67 23.7999 37,424
05/08/2018 23.7 23.81 23.7 23.78 53,664
05/07/2018 23.75 23.79 23.7 23.75 44,790
05/04/2018 23.61 23.71 23.59 23.7 32,209
05/03/2018 23.58 23.6996 23.58 23.64 32,329
05/02/2018 23.67 23.67 23.59 23.59 47,917
05/01/2018 23.73 23.73 23.66 23.67 47,659
04/30/2018 23.67 23.75 23.59 23.74 69,948
04/27/2018 23.52 23.62 23.5 23.56 56,073
04/26/2018 23.52 23.63 23.51 23.5199 50,700
04/25/2018 23.66 23.66 23.52 23.52 50,324
04/24/2018 23.72 23.76 23.64 23.68 47,031
04/23/2018 23.7 23.81 23.7 23.75 55,984
04/20/2018 23.84 23.853 23.74 23.78 28,733
04/19/2018 24.03 24.07 23.96 23.96 49,271
04/18/2018 24.09 24.144 24.05 24.05 31,969
04/17/2018 24.08 24.16 24.08 24.14 35,904
04/16/2018 24.16 24.16 23.99 24.13 61,574
04/13/2018 23.95 24.05 23.95 24 42,141
04/12/2018 24.1 24.1267 23.94 24 39,116
04/11/2018 24.13 24.2 24.04 24.08 48,496
04/10/2018 24 24.22 23.97 24.1 89,238
04/09/2018 23.9 24.06 23.78 23.94 218,773
04/06/2018 23.87 23.93 23.75 23.775 65,839
04/05/2018 24 24.03 23.89 23.9 48,830
04/04/2018 23.87 23.9999 23.87 23.93 32,727
04/03/2018 23.94 24.08 23.91 24.07 63,055
04/02/2018 24.2 24.2 23.89 24 62,956
03/29/2018 24 24.1932 24 24.17 50,932
03/28/2018 23.94 24.1099 23.84 23.96 77,783
03/27/2018 23.97 24.1238 23.97 24.03 54,024
03/26/2018 24.24 24.25 23.9701 23.98 62,710
03/23/2018 24.25 24.29 24.177 24.22 64,360
03/22/2018 24.1 24.1994 23.98 24.15 37,515
03/21/2018 24.3 24.33 24.16 24.19 52,356
03/20/2018 24.56 24.6099 24.46 24.47 25,803
03/19/2018 24.77 24.77 24.54 24.58 36,925
03/16/2018 24.82 24.82 24.7 24.78 37,989
03/15/2018 24.75 24.84 24.75 24.77 31,399
03/14/2018 24.65 24.8299 24.62 24.8 64,169
03/13/2018 24.58 24.66 24.58 24.65 31,258
03/12/2018 24.64 24.69 24.51 24.584 53,930
03/09/2018 24.66 24.7 24.61 24.66 31,901
03/08/2018 24.53 24.65 24.53 24.61 26,548
03/07/2018 24.44 24.6 24.44 24.59 30,701
03/06/2018 24.48 24.57 24.48 24.52 38,483
03/05/2018 24.42 24.46 24.3716 24.42 88,639
03/02/2018 24.57 24.572 24.4301 24.5 35,995
03/01/2018 24.56 24.6 24.48 24.57 39,792
02/28/2018 24.58 24.6471 24.461 24.56 69,015
02/27/2018 24.71 24.71 24.47 24.54 55,715
02/26/2018 24.49 24.66 24.49 24.62 49,184
02/23/2018 24.49 24.5 24.41 24.46 38,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DFP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio